Kung Long Batteries Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	144.50	145.00	144.00	144.50	144.50	106,432
2023-08-07	145.50	145.50	144.00	145.50	145.50	104,083
2023-08-04	144.00	146.00	143.50	144.50	144.50	193,187
2023-08-02	144.00	150.00	144.00	144.00	144.00	459,000
2023-08-01	144.00	144.50	144.00	144.00	144.00	65,000
2023-07-31	144.50	145.00	144.00	144.00	144.00	94,060
2023-07-28	143.50	144.50	143.00	144.00	144.00	131,181
2023-07-27	143.50	143.50	143.00	143.00	143.00	87,158
2023-07-26	142.50	143.50	142.50	143.00	143.00	96,194
2023-07-25	143.00	143.50	142.50	142.50	142.50	62,021
2023-07-24	142.50	143.50	142.50	143.00	143.00	70,050
2023-07-21	143.00	143.50	142.00	143.00	143.00	46,000
2023-07-20	142.50	143.50	142.50	143.00	143.00	69,035
2023-07-19	144.00	144.00	142.50	142.50	142.50	101,425
2023-07-18	143.00	143.50	143.00	143.50	143.50	88,051
2023-07-17	142.50	143.50	142.50	143.00	143.00	107,306
2023-07-14	143.00	143.50	142.50	143.00	143.00	90,052
2023-07-13	143.00	143.00	142.50	143.00	143.00	142,200
2023-07-12	142.50	143.00	142.00	142.50	142.50	81,022
2023-07-11	142.50	143.00	142.50	143.00	143.00	70,135
2023-07-10	141.50	143.00	141.50	143.00	143.00	137,164
2023-07-07	142.50	142.50	141.50	142.00	142.00	85,277
2023-07-06	141.50	142.50	141.50	142.50	142.50	101,114
2023-07-05	142.00	142.50	141.50	141.50	141.50	72,008
2023-07-04	143.00	143.00	142.00	142.50	142.50	60,000
2023-07-03	142.00	142.50	142.00	142.00	142.00	50,044
2023-06-30	143.00	143.00	142.00	142.50	142.50	53,023
2023-06-29	143.00	143.00	142.50	143.00	143.00	67,061
2023-06-28	142.50	143.00	142.00	142.50	142.50	57,050
2023-06-27	141.00	142.50	141.00	142.50	142.50	81,164
2023-06-26	142.50	143.00	142.00	142.50	142.50	64,013
2023-06-21	142.50	143.50	142.00	143.00	143.00	81,305
2023-06-20	142.00	143.00	142.00	143.00	143.00	35,355
2023-06-19	141.50	143.00	141.00	142.50	142.50	105,050
2023-06-16	140.50	141.50	140.50	141.50	141.50	46,016
2023-06-15	141.00	141.00	140.00	140.50	140.50	125,144
2023-06-14	140.50	141.00	140.00	141.00	141.00	86,000
2023-06-13	140.00	141.00	139.50	140.50	140.50	195,050
2023-06-12	140.50	140.50	139.50	140.00	140.00	138,002
2023-06-09	140.50	141.50	140.50	140.50	140.50	65,500
2023-06-08	141.50	141.50	140.50	140.50	140.50	95,062
2023-06-07	140.00	141.00	139.50	141.00	141.00	138,270
2023-06-06	140.00	140.50	139.50	140.00	140.00	59,223
2023-06-05	140.00	140.50	140.00	140.00	140.00	50,001
2023-06-02	139.50	140.50	139.50	140.00	140.00	72,035
2023-06-01	141.00	141.00	139.50	139.50	139.50	70,516
2023-05-31	140.50	141.00	140.00	140.00	140.00	102,187
2023-05-30	140.00	141.00	140.00	141.00	141.00	39,030
2023-05-29	140.00	140.50	140.00	140.00	140.00	34,557
2023-05-26	141.00	141.00	140.00	140.00	140.00	58,100
2023-05-25	140.00	141.00	140.00	141.00	141.00	32,106
2023-05-24	139.50	140.50	139.50	140.50	140.50	46,219
2023-05-23	141.00	141.00	139.50	139.50	139.50	88,400
2023-05-22	140.00	141.00	140.00	140.50	140.50	29,000
2023-05-19	140.00	140.00	139.00	140.00	140.00	62,003
2023-05-18	140.00	140.50	139.50	140.50	140.50	55,022
2023-05-17	139.50	140.50	139.00	140.00	140.00	118,022
2023-05-16	139.00	140.00	139.00	139.00	139.00	95,721
2023-05-15	139.50	139.50	139.00	139.00	139.00	72,000
2023-05-12	140.00	140.00	139.00	139.50	139.50	109,001

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-17	7.0000 TWD
2021-08-12	10.0000 TWD
2020-08-12	10.0000 TWD
2019-08-13	10.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.